Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 20,10 | 20,22 | 20,04 | 20,13 | 20,13 | 1.192.161 |
09 may 2024 | 19,94 | 20,13 | 19,90 | 20,05 | 20,05 | 2.057.900 |
08 may 2024 | 19,48 | 20,12 | 19,30 | 20,08 | 20,08 | 4.522.400 |
07 may 2024 | 19,70 | 19,78 | 19,46 | 19,55 | 19,55 | 2.688.500 |
06 may 2024 | 19,65 | 19,77 | 19,60 | 19,72 | 19,72 | 1.789.200 |
03 may 2024 | 19,73 | 19,81 | 19,39 | 19,49 | 19,49 | 1.179.900 |
02 may 2024 | 19,35 | 19,43 | 19,13 | 19,37 | 19,37 | 1.652.300 |
01 may 2024 | 18,98 | 19,42 | 18,95 | 19,12 | 19,12 | 2.427.000 |
30 abr 2024 | 19,39 | 19,45 | 18,93 | 18,97 | 18,97 | 2.354.400 |
29 abr 2024 | 19,56 | 19,69 | 19,48 | 19,57 | 19,57 | 1.199.300 |
26 abr 2024 | 19,20 | 19,61 | 19,16 | 19,50 | 19,50 | 2.296.600 |
25 abr 2024 | 19,19 | 19,38 | 19,08 | 19,11 | 19,11 | 2.367.700 |
24 abr 2024 | 19,62 | 19,62 | 19,28 | 19,40 | 19,40 | 2.628.200 |
23 abr 2024 | 19,50 | 19,83 | 19,44 | 19,72 | 19,72 | 1.682.000 |
22 abr 2024 | 19,44 | 19,62 | 19,32 | 19,50 | 19,50 | 2.341.100 |
19 abr 2024 | 19,14 | 19,40 | 19,08 | 19,38 | 19,38 | 1.547.900 |
18 abr 2024 | 19,10 | 19,30 | 19,02 | 19,14 | 19,14 | 1.288.000 |
17 abr 2024 | 19,05 | 19,14 | 18,91 | 19,01 | 19,01 | 1.907.000 |
16 abr 2024 | 18,95 | 19,03 | 18,74 | 18,88 | 18,88 | 3.072.400 |
15 abr 2024 | 19,36 | 19,51 | 18,86 | 19,01 | 19,01 | 2.828.500 |
12 abr 2024 | 19,26 | 19,41 | 19,22 | 19,23 | 19,23 | 1.653.600 |
11 abr 2024 | 19,20 | 19,49 | 19,13 | 19,43 | 19,43 | 2.526.300 |
10 abr 2024 | 19,40 | 19,45 | 19,06 | 19,12 | 19,12 | 2.690.300 |
09 abr 2024 | 19,80 | 19,91 | 19,64 | 19,89 | 19,89 | 1.136.900 |
08 abr 2024 | 19,74 | 19,82 | 19,61 | 19,78 | 19,78 | 1.403.100 |
05 abr 2024 | 19,56 | 19,75 | 19,47 | 19,67 | 19,67 | 1.537.500 |
04 abr 2024 | 19,94 | 20,05 | 19,59 | 19,63 | 19,63 | 1.634.800 |
03 abr 2024 | 19,58 | 19,84 | 19,53 | 19,76 | 19,76 | 1.426.800 |
02 abr 2024 | 19,81 | 19,91 | 19,58 | 19,64 | 19,64 | 1.892.600 |
01 abr 2024 | 20,23 | 20,30 | 19,91 | 20,00 | 20,00 | 1.943.500 |
28 mar 2024 | 20,34 | 20,48 | 20,23 | 20,33 | 20,33 | 2.091.700 |
27 mar 2024 | 19,94 | 20,34 | 19,88 | 20,33 | 20,33 | 3.002.700 |
27 mar 2024 | 0.48 Dividendo | |||||
26 mar 2024 | 20,55 | 20,56 | 20,24 | 20,24 | 19,76 | 1.872.000 |
25 mar 2024 | 20,39 | 20,70 | 20,39 | 20,46 | 19,97 | 1.406.400 |
22 mar 2024 | 20,66 | 20,69 | 20,31 | 20,35 | 19,87 | 1.878.600 |
21 mar 2024 | 20,49 | 20,69 | 20,40 | 20,62 | 20,13 | 2.350.100 |
20 mar 2024 | 20,00 | 20,44 | 19,95 | 20,39 | 19,91 | 2.636.300 |
19 mar 2024 | 20,16 | 20,32 | 19,97 | 20,10 | 19,62 | 1.969.000 |
18 mar 2024 | 20,14 | 20,32 | 20,05 | 20,23 | 19,75 | 1.691.500 |
15 mar 2024 | 19,68 | 20,18 | 19,66 | 20,11 | 19,63 | 3.609.800 |
14 mar 2024 | 20,37 | 20,40 | 19,77 | 19,85 | 19,38 | 2.322.100 |
13 mar 2024 | 20,40 | 20,61 | 20,36 | 20,38 | 19,90 | 1.349.900 |
12 mar 2024 | 20,45 | 20,49 | 20,22 | 20,43 | 19,95 | 1.065.800 |
11 mar 2024 | 20,28 | 20,45 | 20,24 | 20,43 | 19,95 | 1.983.500 |
08 mar 2024 | 20,46 | 20,67 | 20,25 | 20,38 | 19,90 | 2.229.800 |
07 mar 2024 | 20,45 | 20,50 | 20,25 | 20,34 | 19,86 | 1.191.700 |
06 mar 2024 | 20,53 | 20,55 | 20,18 | 20,26 | 19,78 | 1.864.200 |
05 mar 2024 | 19,92 | 20,36 | 19,89 | 20,25 | 19,77 | 2.644.600 |
04 mar 2024 | 20,17 | 20,34 | 19,97 | 20,08 | 19,60 | 3.358.600 |
01 mar 2024 | 20,34 | 20,63 | 20,16 | 20,57 | 20,08 | 2.169.000 |
29 feb 2024 | 20,00 | 20,44 | 19,93 | 20,39 | 19,91 | 3.882.100 |
28 feb 2024 | 19,74 | 19,89 | 19,68 | 19,78 | 19,31 | 1.215.100 |
27 feb 2024 | 19,84 | 19,95 | 19,73 | 19,89 | 19,42 | 1.523.100 |
26 feb 2024 | 19,77 | 19,90 | 19,64 | 19,71 | 19,24 | 1.671.100 |
23 feb 2024 | 20,09 | 20,09 | 19,82 | 19,87 | 19,40 | 1.702.400 |
22 feb 2024 | 20,07 | 20,14 | 19,67 | 19,93 | 19,46 | 3.922.700 |
21 feb 2024 | 19,49 | 19,59 | 19,36 | 19,45 | 18,99 | 2.918.500 |
20 feb 2024 | 19,62 | 19,74 | 19,46 | 19,50 | 19,04 | 1.795.800 |
16 feb 2024 | 19,53 | 19,96 | 19,40 | 19,79 | 19,32 | 2.214.800 |
15 feb 2024 | 19,30 | 19,87 | 19,20 | 19,75 | 19,28 | 2.290.700 |
14 feb 2024 | 19,11 | 19,24 | 18,96 | 19,16 | 18,71 | 2.410.800 |
13 feb 2024 | 18,89 | 19,05 | 18,68 | 18,84 | 18,39 | 3.872.800 |
12 feb 2024 | 19,28 | 19,60 | 19,20 | 19,49 | 19,03 | 1.708.800 |
09 feb 2024 | 19,16 | 19,29 | 18,99 | 19,28 | 18,82 | 1.847.000 |
08 feb 2024 | 19,29 | 19,35 | 19,05 | 19,12 | 18,67 | 3.372.200 |
07 feb 2024 | 19,60 | 19,62 | 19,10 | 19,33 | 18,87 | 3.902.800 |
06 feb 2024 | 19,75 | 20,01 | 19,57 | 19,64 | 19,17 | 2.171.100 |
05 feb 2024 | 19,69 | 19,92 | 19,34 | 19,78 | 19,31 | 2.848.100 |
02 feb 2024 | 20,04 | 20,08 | 19,75 | 19,91 | 19,44 | 2.973.100 |
01 feb 2024 | 20,37 | 20,41 | 19,75 | 20,21 | 19,73 | 3.428.600 |
31 ene 2024 | 20,92 | 20,92 | 20,25 | 20,33 | 19,85 | 4.069.100 |
30 ene 2024 | 21,03 | 21,18 | 20,93 | 21,00 | 20,50 | 1.658.800 |
29 ene 2024 | 20,89 | 21,19 | 20,86 | 21,18 | 20,68 | 1.742.800 |
26 ene 2024 | 20,80 | 20,92 | 20,70 | 20,87 | 20,38 | 1.331.500 |
25 ene 2024 | 20,74 | 20,85 | 20,36 | 20,69 | 20,20 | 2.033.000 |
24 ene 2024 | 20,82 | 20,85 | 20,48 | 20,52 | 20,03 | 1.561.900 |
23 ene 2024 | 20,79 | 20,88 | 20,53 | 20,63 | 20,14 | 1.323.800 |
22 ene 2024 | 20,78 | 20,91 | 20,53 | 20,68 | 20,19 | 1.449.900 |
19 ene 2024 | 20,47 | 20,70 | 20,20 | 20,70 | 20,21 | 1.742.800 |
18 ene 2024 | 20,34 | 20,48 | 20,10 | 20,44 | 19,96 | 1.390.300 |
17 ene 2024 | 20,22 | 20,53 | 20,12 | 20,32 | 19,84 | 2.002.400 |
16 ene 2024 | 20,61 | 20,80 | 20,36 | 20,46 | 19,97 | 2.038.600 |
12 ene 2024 | 21,09 | 21,22 | 20,73 | 20,82 | 20,33 | 1.829.900 |
11 ene 2024 | 21,01 | 21,12 | 20,76 | 20,90 | 20,40 | 2.005.800 |
10 ene 2024 | 21,11 | 21,18 | 20,98 | 21,12 | 20,62 | 1.615.200 |
09 ene 2024 | 20,89 | 21,11 | 20,82 | 21,05 | 20,55 | 1.700.000 |
08 ene 2024 | 20,74 | 21,15 | 20,67 | 21,12 | 20,62 | 1.586.900 |
05 ene 2024 | 20,55 | 20,99 | 20,49 | 20,80 | 20,31 | 1.653.100 |
04 ene 2024 | 20,50 | 20,77 | 20,45 | 20,57 | 20,08 | 1.859.800 |
03 ene 2024 | 20,84 | 20,85 | 20,40 | 20,51 | 20,02 | 3.120.400 |
02 ene 2024 | 20,85 | 21,19 | 20,80 | 21,14 | 20,64 | 2.133.500 |
29 dic 2023 | 21,25 | 21,29 | 21,01 | 21,02 | 20,52 | 1.920.000 |
28 dic 2023 | 21,40 | 21,53 | 21,19 | 21,32 | 20,81 | 3.474.600 |
28 dic 2023 | 0.48 Dividendo | |||||
27 dic 2023 | 22,15 | 22,19 | 21,90 | 22,03 | 21,04 | 2.564.400 |
26 dic 2023 | 21,97 | 22,29 | 21,92 | 22,14 | 21,14 | 1.776.600 |
22 dic 2023 | 22,03 | 22,20 | 21,80 | 21,87 | 20,89 | 2.690.500 |
21 dic 2023 | 21,82 | 21,99 | 21,73 | 21,99 | 21,00 | 1.727.600 |
20 dic 2023 | 21,90 | 22,15 | 21,58 | 21,60 | 20,63 | 2.779.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |